RHT Historical Prices | Red Hat, Inc. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Red Hat, Inc. (RHT)

-NYSE

48.49 0.87(1.76%) May 24, 4:02PM EDT|After Hours : 48.74 0.25 (0.52%) May 24, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	48.90	49.19	48.25	48.49	2,725,700	48.49
May 23, 2013	49.33	49.92	48.73	49.36	2,738,400	49.36
May 22, 2013	51.87	52.04	49.75	50.02	3,284,500	50.02
May 21, 2013	52.66	52.99	51.84	51.86	2,065,100	51.86
May 20, 2013	54.47	54.70	52.36	52.65	3,998,000	52.65
May 17, 2013	54.93	55.59	54.42	54.99	2,644,100	54.99
May 16, 2013	54.18	55.43	54.15	54.71	2,728,000	54.71
May 15, 2013	52.62	54.85	52.43	54.16	3,978,700	54.16
May 14, 2013	51.99	53.00	51.89	52.72	1,754,900	52.72
May 13, 2013	51.90	51.98	51.38	51.96	1,571,100	51.96
May 10, 2013	50.94	51.92	50.67	51.90	1,771,000	51.90
May 9, 2013	50.68	51.47	50.36	50.94	1,587,300	50.94
May 8, 2013	50.38	50.93	50.05	50.82	1,988,000	50.82
May 7, 2013	50.35	50.71	50.19	50.65	1,637,400	50.65
May 6, 2013	49.80	50.33	49.50	50.30	1,381,700	50.30
May 3, 2013	48.94	49.73	48.55	49.65	1,501,100	49.65
May 2, 2013	47.76	48.54	47.76	48.51	1,468,500	48.51
May 1, 2013	48.01	48.75	47.59	47.73	1,449,400	47.73
Apr 30, 2013	48.67	48.75	47.69	47.93	1,917,700	47.93
Apr 29, 2013	48.78	49.28	48.43	48.81	1,116,600	48.81
Apr 26, 2013	49.16	49.35	48.44	48.53	1,230,900	48.53
Apr 25, 2013	48.96	49.38	48.49	49.08	1,384,600	49.08
Apr 24, 2013	48.94	49.59	48.63	48.65	1,077,000	48.65
Apr 23, 2013	49.07	49.47	48.67	49.11	1,097,700	49.11
Apr 22, 2013	49.28	49.40	48.10	48.61	1,904,500	48.61
Apr 19, 2013	49.28	49.98	48.55	49.25	1,871,300	49.25
Apr 18, 2013	50.39	50.59	48.99	49.10	1,558,800	49.10
Apr 17, 2013	50.59	50.76	49.72	50.27	2,662,900	50.27
Apr 16, 2013	49.69	51.35	49.58	51.28	2,842,800	51.28
Apr 15, 2013	50.20	50.20	49.23	49.26	2,323,700	49.26
Apr 12, 2013	49.65	50.56	49.63	50.55	2,625,600	50.55
Apr 11, 2013	49.33	50.29	49.13	49.99	3,472,100	49.99
Apr 10, 2013	48.35	49.96	48.35	49.52	3,319,300	49.52
Apr 9, 2013	48.06	48.54	47.63	48.27	2,399,200	48.27
Apr 8, 2013	47.46	48.06	47.13	47.96	2,115,200	47.96
Apr 5, 2013	46.97	47.78	46.75	47.47	1,805,000	47.47
Apr 4, 2013	47.81	48.06	47.28	48.05	1,812,400	48.05
Apr 3, 2013	48.94	49.40	47.59	47.70	2,193,100	47.70
Apr 2, 2013	48.76	49.41	48.32	48.84	2,558,600	48.84
Apr 1, 2013	50.66	50.66	48.13	48.32	4,209,400	48.32
Mar 28, 2013	47.75	50.63	47.50	50.56	10,256,600	50.56
Mar 27, 2013	49.04	50.19	48.14	49.97	6,397,900	49.97
Mar 26, 2013	49.08	49.57	48.76	49.25	2,984,300	49.25
Mar 25, 2013	49.89	50.13	47.91	48.99	7,029,700	48.99
Mar 22, 2013	50.47	50.84	49.73	50.80	2,276,400	50.80
Mar 21, 2013	50.62	51.21	49.95	50.94	3,071,000	50.94
Mar 20, 2013	50.08	51.27	49.89	51.18	2,064,900	51.18
Mar 19, 2013	50.38	50.60	49.48	49.79	2,003,700	49.79
Mar 18, 2013	49.75	50.45	49.61	50.13	1,509,500	50.13
Mar 15, 2013	50.40	50.61	50.00	50.44	2,483,600	50.44
Mar 14, 2013	51.00	51.00	50.02	50.66	3,097,500	50.66
Mar 13, 2013	50.46	51.03	50.15	50.80	2,322,600	50.80
Mar 12, 2013	52.34	52.34	50.39	50.60	5,151,000	50.60
Mar 11, 2013	52.89	53.54	52.75	53.14	1,596,600	53.14
Mar 8, 2013	53.65	53.65	52.82	53.00	1,250,900	53.00
Mar 7, 2013	53.12	53.59	52.91	53.47	1,932,900	53.47
Mar 6, 2013	52.14	52.96	52.00	52.80	2,929,000	52.80
Mar 5, 2013	52.27	52.53	51.80	51.99	2,166,600	51.99
Mar 4, 2013	51.30	52.09	51.12	52.08	1,919,100	52.08
Mar 1, 2013	50.79	51.70	50.20	51.58	2,231,000	51.58
Feb 28, 2013	51.05	51.30	50.68	50.81	3,165,900	50.81
Feb 27, 2013	49.33	50.91	49.26	50.55	4,145,300	50.55
Feb 26, 2013	50.55	50.62	49.10	49.39	4,649,700	49.39
Feb 25, 2013	51.51	51.86	50.20	50.24	2,699,400	50.24
Feb 22, 2013	52.11	52.30	51.00	51.24	3,816,000	51.24
Feb 21, 2013	53.62	53.63	51.67	51.71	3,320,500	51.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RHT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Red Hat, Inc. (RHT)